ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-19 11201 candle_day

Browse Source
This commit is contained in:
ened
2025-04-19 22:37:44 +09:00
parent 84505cb830
commit 0849d5ccdc
11201 changed files with 1819911 additions and 2875 deletions
Download Patch File Download Diff File Expand all files Collapse all files

1
000250/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,153600,159700,160800,151000,246088,38267160200,00,0.00,N,2,3800,
20250417,149800,149300,153000,149000,112198,16946285150,00,0.00,N,5,-200,
20250416,150000,155100,156500,149600,172666,26241715600,00,0.00,N,5,-6300,
20250415,156300,155700,157900,153000,166213,25814785950,00,0.00,N,2,2300,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 153600 159700 160800 151000 246088 38267160200 00 0.00 N 2 3800
3 20250417 149800 149300 153000 149000 112198 16946285150 00 0.00 N 5 -200
4 20250416 150000 155100 156500 149600 172666 26241715600 00 0.00 N 5 -6300
5 20250415 156300 155700 157900 153000 166213 25814785950 00 0.00 N 2 2300

557
000250/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,557 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,181500,38263320200,153600,153600,153600,153600,7928
20250418,181400,38263320200,153600,153600,153600,153600,0
20250418,181300,38263320200,153600,153600,153600,153600,0
20250418,181200,38263320200,153600,153600,153600,153600,0
20250418,181100,38263320200,153600,153600,153600,153600,0
20250418,181000,38263320200,153600,153600,153600,153600,0
20250418,180900,38263320200,153600,153600,153600,153600,0
20250418,180800,38263320200,153600,153600,153600,153600,0
20250418,180700,38263320200,153600,153600,153600,153600,0
20250418,180600,38263320200,153600,153600,153600,153600,0
20250418,180500,38263320200,153600,153600,153600,153600,0
20250418,180400,38263320200,153600,153600,153600,153600,0
20250418,180300,38263320200,153600,153600,153600,153600,0
20250418,180200,38263320200,153600,153600,153600,153600,0
20250418,180100,38263320200,153600,153600,153600,153600,0
20250418,180000,38263320200,153600,153600,153600,153600,0
20250418,175900,38263320200,153600,153600,153600,153600,0
20250418,175800,38263320200,153600,153600,153600,153600,0
20250418,175700,38263320200,153600,153600,153600,153600,0
20250418,175600,38263320200,153600,153600,153600,153600,0
20250418,175500,38263320200,153600,153600,153600,153600,0
20250418,175400,38263320200,153600,153600,153600,153600,0
20250418,175300,38263320200,153600,153600,153600,153600,0
20250418,175200,38263320200,153600,153600,153600,153600,0
20250418,175100,38263320200,153600,153600,153600,153600,0
20250418,175000,38263320200,153600,153600,153600,153600,0
20250418,174900,38263320200,153600,153600,153600,153600,0
20250418,174800,38263320200,153600,153600,153600,153600,0
20250418,174700,38263320200,153600,153600,153600,153600,0
20250418,174600,38263320200,153600,153600,153600,153600,0
20250418,174500,38263320200,153600,153600,153600,153600,7928
20250418,174400,38263320200,153600,153600,153600,153600,0
20250418,174300,38263320200,153600,153600,153600,153600,0
20250418,174200,38263320200,153600,153600,153600,153600,0
20250418,174100,38263320200,153600,153600,153600,153600,0
20250418,174000,38263320200,153600,153600,153600,153600,0
20250418,173900,38263320200,153600,153600,153600,153600,0
20250418,173800,38263320200,153600,153600,153600,153600,0
20250418,173700,38263320200,153600,153600,153600,153600,0
20250418,173600,38263320200,153600,153600,153600,153600,0
20250418,173500,38263320200,153600,153600,153600,153600,0
20250418,173400,38263320200,153600,153600,153600,153600,0
20250418,173300,38263320200,153600,153600,153600,153600,0
20250418,173200,38263320200,153600,153600,153600,153600,0
20250418,173100,38263320200,153600,153600,153600,153600,0
20250418,173000,38263320200,153600,153600,153600,153600,0
20250418,172900,38263320200,153600,153600,153600,153600,0
20250418,172800,38263320200,153600,153600,153600,153600,0
20250418,172700,38263320200,153600,153600,153600,153600,0
20250418,172600,38263320200,153600,153600,153600,153600,0
20250418,172500,38263320200,153600,153600,153600,153600,0
20250418,172400,38263320200,153600,153600,153600,153600,0
20250418,172300,38263320200,153600,153600,153600,153600,0
20250418,172200,38263320200,153600,153600,153600,153600,0
20250418,172100,38263320200,153600,153600,153600,153600,0
20250418,172000,38263320200,153600,153600,153600,153600,0
20250418,171900,38263320200,153600,153600,153600,153600,0
20250418,171800,38263320200,153600,153600,153600,153600,0
20250418,171700,38263320200,153600,153600,153600,153600,0
20250418,171600,38263320200,153600,153600,153600,153600,0
20250418,171500,38263320200,153600,153600,153600,153600,7928
20250418,171400,38263320200,153600,153600,153600,153600,0
20250418,171300,38263320200,153600,153600,153600,153600,0
20250418,171200,38263320200,153600,153600,153600,153600,0
20250418,171100,38263320200,153600,153600,153600,153600,0
20250418,171000,38263320200,153600,153600,153600,153600,0
20250418,170900,38263320200,153600,153600,153600,153600,0
20250418,170800,38263320200,153600,153600,153600,153600,0
20250418,170700,38263320200,153600,153600,153600,153600,0
20250418,170600,38263320200,153600,153600,153600,153600,0
20250418,170500,38263320200,153600,153600,153600,153600,0
20250418,170400,38263320200,153600,153600,153600,153600,0
20250418,170300,38263320200,153600,153600,153600,153600,0
20250418,170200,38263320200,153600,153600,153600,153600,0
20250418,170100,38263320200,153600,153600,153600,153600,0
20250418,170000,38263320200,153600,153600,153600,153600,0
20250418,165900,38263320200,153600,153600,153600,153600,0
20250418,165800,38263320200,153600,153600,153600,153600,0
20250418,165700,38263320200,153600,153600,153600,153600,0
20250418,165600,38263320200,153600,153600,153600,153600,0
20250418,165500,38263320200,153600,153600,153600,153600,0
20250418,165400,38263320200,153600,153600,153600,153600,0
20250418,165300,38263320200,153600,153600,153600,153600,0
20250418,165200,38263320200,153600,153600,153600,153600,0
20250418,165100,38263320200,153600,153600,153600,153600,0
20250418,165000,38263320200,153600,153600,153600,153600,0
20250418,164900,38263320200,153600,153600,153600,153600,0
20250418,164800,38263320200,153600,153600,153600,153600,0
20250418,164700,38263320200,153600,153600,153600,153600,0
20250418,164600,38263320200,153600,153600,153600,153600,0
20250418,164500,38263320200,153600,153600,153600,153600,7928
20250418,164400,38263320200,153600,153600,153600,153600,0
20250418,164300,38263320200,153600,153600,153600,153600,0
20250418,164200,38263320200,153600,153600,153600,153600,0
20250418,164100,38263320200,153600,153600,153600,153600,0
20250418,164000,38263320200,153600,153600,153600,153600,0
20250418,163900,38263320200,153600,153600,153600,153600,0
20250418,163800,38263320200,153600,153600,153600,153600,0
20250418,163700,38263320200,153600,153600,153600,153600,0
20250418,163600,38263320200,153600,153600,153600,153600,0
20250418,163500,38263320200,153600,153600,153600,153600,0
20250418,163400,38263320200,153600,153600,153600,153600,0
20250418,163300,38263320200,153600,153600,153600,153600,0
20250418,163200,38263320200,153600,153600,153600,153600,0
20250418,163100,38263320200,153600,153600,153600,153600,0
20250418,163000,38263320200,153600,153600,153600,153600,0
20250418,162900,38263320200,153600,153600,153600,153600,0
20250418,162800,38263320200,153600,153600,153600,153600,0
20250418,162700,38263320200,153600,153600,153600,153600,0
20250418,162600,38263320200,153600,153600,153600,153600,0
20250418,162500,38263320200,153600,153600,153600,153600,0
20250418,162400,38263320200,153600,153600,153600,153600,0
20250418,162300,38263320200,153600,153600,153600,153600,0
20250418,162200,38263320200,153600,153600,153600,153600,0
20250418,162100,38263320200,153600,153600,153600,153600,0
20250418,162000,38263320200,153600,153600,153600,153600,0
20250418,161900,38263320200,153600,153600,153600,153600,0
20250418,161800,38263320200,153600,153600,153600,153600,0
20250418,161700,38263320200,153600,153600,153600,153600,0
20250418,161600,38263320200,153600,153600,153600,153600,0
20250418,161500,38263320200,153600,153600,153600,153600,7928
20250418,161400,38263320200,153600,153600,153600,153600,0
20250418,161300,38263320200,153600,153600,153600,153600,0
20250418,161200,38263320200,153600,153600,153600,153600,0
20250418,161100,38263320200,153600,153600,153600,153600,0
20250418,161000,38263320200,153600,153600,153600,153600,0
20250418,160900,38263320200,153600,153600,153600,153600,0
20250418,160800,38263320200,153600,153600,153600,153600,0
20250418,160700,38263320200,153600,153600,153600,153600,0
20250418,160600,38263320200,153600,153600,153600,153600,0
20250418,160500,38263320200,153600,153600,153600,153600,0
20250418,160400,38263320200,153600,153600,153600,153600,0
20250418,160300,38263320200,153600,153600,153600,153600,0
20250418,160200,38263320200,153600,153600,153600,153600,0
20250418,160100,38263320200,153600,153600,153600,153600,0
20250418,160000,38263320200,153600,153600,153600,153600,0
20250418,155900,38263320200,153600,153600,153600,153600,0
20250418,155800,38263320200,153600,153600,153600,153600,0
20250418,155700,38263320200,153600,153600,153600,153600,0
20250418,155600,38263320200,153600,153600,153600,153600,0
20250418,155500,38263320200,153600,153600,153600,153600,0
20250418,155400,38263320200,153600,153600,153600,153600,0
20250418,155300,38263320200,153600,153600,153600,153600,0
20250418,155200,38263320200,153600,153600,153600,153600,0
20250418,155100,38263320200,153600,153600,153600,153600,0
20250418,155000,38263320200,153600,153600,153600,153600,0
20250418,154900,38263320200,153600,153600,153600,153600,0
20250418,154800,38263320200,153600,153600,153600,153600,0
20250418,154700,38263320200,153600,153600,153600,153600,0
20250418,154600,38263320200,153600,153600,153600,153600,0
20250418,154500,38263320200,153600,153600,153600,153600,7928
20250418,154400,38263320200,153600,153600,153600,153600,0
20250418,154300,38263320200,153600,153600,153600,153600,0
20250418,154200,38263320200,153600,153600,153600,153600,0
20250418,154100,38263320200,153600,153600,153600,153600,0
20250418,154000,38263320200,153600,153600,153600,153600,0
20250418,153900,38263320200,153600,153600,153600,153600,0
20250418,153800,38263320200,153600,153600,153600,153600,0
20250418,153700,38263320200,153600,153600,153600,153600,0
20250418,153600,38263320200,153600,153600,153600,153600,0
20250418,153500,38263320200,153600,153600,153600,153600,0
20250418,153400,38263320200,153600,153600,153600,153600,0
20250418,153300,38263320200,153600,153600,153600,153600,0
20250418,153200,38263320200,153600,153600,153600,153600,0
20250418,153100,38263320200,153600,153600,153600,153600,0
20250418,153000,38263320200,153600,153600,153600,153600,7928
20250418,152900,37045579400,153600,153600,153600,153600,0
20250418,152800,37045579400,153600,153600,153600,153600,0
20250418,152700,37045579400,153600,153600,153600,153600,0
20250418,152600,37045579400,153600,153600,153600,153600,0
20250418,152500,37045579400,153600,153600,153600,153600,0
20250418,152400,37045579400,153600,153600,153600,153600,0
20250418,152300,37045579400,153600,153600,153600,153600,0
20250418,152200,37045579400,153600,153600,153600,153600,0
20250418,152100,37045579400,153600,153600,153600,153600,0
20250418,152000,37045579400,153600,153600,153600,153600,0
20250418,151900,37045579400,153600,153800,153900,153600,294
20250418,151800,37000369750,153900,154000,154000,153900,530
20250418,151700,36918786650,154000,153900,154000,153900,518
20250418,151600,36839045800,153900,153800,154200,153700,938
20250418,151500,36694622550,153900,153600,153900,153600,1262
20250418,151400,36500659850,153500,153200,153600,153200,1379
20250418,151300,36289106650,153300,153300,153300,153200,487
20250418,151200,36214470350,153300,153300,153300,153200,80
20250418,151100,36202212050,153300,153100,153300,153100,258
20250418,151000,36162688750,153100,153100,153200,153100,307
20250418,150900,36115660350,153200,153300,153300,153200,305
20250418,150800,36068918550,153300,153300,153300,153100,410
20250418,150700,36006118650,153300,153400,153400,153100,572
20250418,150600,35918457650,153300,153500,153500,153300,716
20250418,150500,35808612750,153400,153400,153500,153300,463
20250418,150400,35737561750,153300,153000,153500,153000,1395
20250418,150300,35523840950,153000,152800,153000,152700,465
20250418,150200,35452770950,152700,152700,152800,152600,226
20250418,150100,35418261150,152700,152700,152800,152600,250
20250418,150000,35380088250,152700,152700,152800,152700,297
20250418,145900,35334714050,152800,152600,153100,152600,1343
20250418,145800,35129325350,152600,152400,152600,152400,598
20250418,145700,35038106050,152500,152200,152500,152200,853
20250418,145600,34908165000,152200,152200,152200,152000,133
20250418,145500,34887930100,152200,152050,152200,152050,151
20250418,145400,34864958250,152100,152000,152100,151900,168
20250418,145300,34839420900,152000,151900,152000,151800,219
20250418,145200,34806155500,151900,151900,151900,151900,50
20250418,145100,34798560500,151900,151800,152000,151800,258
20250418,145000,34759377700,151800,151900,151900,151800,39
20250418,144900,34753455300,151800,151900,152000,151800,153
20250418,144800,34730216700,151900,151900,151900,151700,79
20250418,144700,34718224300,151900,151700,151900,151700,106
20250418,144600,34702135000,151700,151600,151800,151600,407
20250418,144500,34640399900,151600,151700,151700,151600,107
20250418,144400,34624177400,151700,151700,151700,151600,57
20250418,144300,34615532000,151600,151600,151700,151600,77
20250418,144200,34603857800,151600,151700,151700,151500,260
20250418,144100,34564448100,151700,151700,151700,151500,929
20250418,144000,34423638500,151700,151800,151800,151600,101
20250418,143900,34408319100,151800,151800,151800,151700,310
20250418,143800,34361286700,151800,151800,151800,151800,362
20250418,143700,34306335100,151800,151800,151900,151800,54
20250418,143600,34298136900,151800,151900,151900,151800,31
20250418,143500,34293429900,151900,151900,151900,151900,33
20250418,143400,34288417200,151900,152000,152000,151800,66
20250418,143300,34278392500,152000,152000,152000,151900,53
20250418,143200,34270341600,151900,152000,152000,151900,123
20250418,143100,34251655700,152000,151900,152000,151800,140
20250418,143000,34230383900,151900,151900,151900,151800,183
20250418,142900,34202591700,152000,152000,152000,151900,114
20250418,142800,34185274500,152000,152000,152100,151900,73
20250418,142700,34174178700,152000,152000,152100,151900,188
20250418,142600,34145600000,151900,151700,152000,151600,744
20250418,142500,34032671000,151700,151800,152000,151700,332
20250418,142400,33982250800,151700,151700,151800,151700,72
20250418,142300,33971327200,151800,151900,151900,151700,182
20250418,142200,33943704300,151900,151800,152000,151800,505
20250418,142100,33867011000,151800,151700,151800,151700,39
20250418,142000,33861093000,151700,151700,151800,151700,93
20250418,141900,33846982700,151800,151700,151800,151600,718
20250418,141800,33738112500,151700,151900,151900,151600,355
20250418,141700,33684218100,151900,151800,151900,151700,163
20250418,141600,33659470400,151800,151700,151800,151700,219
20250418,141500,33626234600,151800,151900,151900,151700,65
20250418,141400,33616369800,151800,151800,151900,151700,108
20250418,141300,33599976800,151800,151700,151900,151600,295
20250418,141200,33555236100,151700,151800,151900,151500,403
20250418,141100,33494153100,151800,151700,151900,151500,780
20250418,141000,33375923300,151700,151600,151700,151600,74
20250418,140900,33364703400,151600,152000,152000,151600,423
20250418,140800,33300530100,152000,151900,152100,151800,500
20250418,140700,33224554900,151900,151800,151900,151800,503
20250418,140600,33148169400,151800,151800,151900,151800,55
20250418,140500,33139817800,151900,151700,151900,151700,97
20250418,140400,33125092100,151600,151900,152000,151600,148
20250418,140300,33102622900,152000,152100,152100,151900,177
20250418,140200,33075710050,152000,151900,152000,151850,336
20250418,140100,33024658750,151850,151400,151900,151300,396
20250418,140000,32964663800,151400,151400,151400,151000,1053
20250418,135900,32805561900,151100,151500,151600,151100,1574
20250418,135800,32567378200,151600,151700,151800,151500,498
20250418,135700,32491861800,151800,151700,151800,151600,498
20250418,135600,32416316600,151600,151700,151700,151400,651
20250418,135500,32317681700,151500,151900,151900,151500,875
20250418,135400,32184943700,151800,151900,151900,151800,222
20250418,135300,32151231300,151900,151900,152000,151800,502
20250418,135200,32074987500,151900,152200,152200,151900,1956
20250418,135100,31777494900,152200,152100,152200,152000,569
20250418,135000,31690941400,152100,152200,152200,152100,219
20250418,134900,31657631000,152100,152500,152500,152100,1299
20250418,134800,31459827400,152500,152500,152600,152500,480
20250418,134700,31386626600,152500,152600,152600,152500,722
20250418,134600,31276486600,152600,152600,152700,152600,192
20250418,134500,31247185900,152700,152800,152900,152700,507
20250418,134400,31169752100,152900,153000,153000,152800,134
20250418,134300,31149269200,152900,152800,153000,152800,218
20250418,134200,31115942700,152700,152700,152800,152700,72
20250418,134100,31104948200,152600,152700,152800,152600,275
20250418,134000,31062962500,152800,152700,152800,152600,352
20250418,133900,31009211300,152800,152900,153100,152600,1675
20250418,133800,30753308000,153000,153000,153000,152900,70
20250418,133700,30742602600,153000,153000,153000,153000,107
20250418,133600,30726231600,153000,153100,153100,153000,56
20250418,133500,30717662500,153100,153200,153200,153100,159
20250418,133400,30693319100,153200,153100,153200,153100,201
20250418,133300,30662541300,153100,153100,153200,153100,350
20250418,133200,30608948300,153100,153200,153200,153100,74
20250418,133100,30597616300,153200,153200,153200,153100,201
20250418,133000,30566832800,153200,153200,153300,153200,231
20250418,132900,30531433600,153200,153200,153300,153200,210
20250418,132800,30499261250,153200,153200,153200,153100,95
20250418,132700,30484709750,153400,153200,153400,153100,88
20250418,132600,30471227850,153200,153300,153400,153200,186
20250418,132500,30442727750,153300,153200,153300,153100,128
20250418,132400,30423116550,153100,153300,153300,153100,173
20250418,132300,30396613150,153200,153500,153500,153100,555
20250418,132200,30311465450,153400,153200,153600,153200,707
20250418,132100,30203033250,153100,152900,153100,152900,331
20250418,132000,30152378950,153000,153200,153200,152900,760
20250418,131900,30036083350,153100,153200,153200,153100,174
20250418,131800,30009437850,153100,153100,153200,153100,199
20250418,131700,29978955050,153100,153000,153200,153000,259
20250418,131600,29939303950,153000,153000,153100,152900,628
20250418,131500,29843219650,153000,153100,153100,153000,64
20250418,131400,29833424850,153100,153000,153100,152900,348
20250418,131300,29780164250,152900,152900,153000,152900,67
20250418,131200,29769916150,153000,153000,153000,152900,117
20250418,131100,29752019750,153000,152800,153000,152700,274
20250418,131000,29710130850,152900,152800,152900,152700,443
20250418,130900,29642437550,152800,152900,152900,152800,376
20250418,130800,29584971650,152900,152900,153000,152800,586
20250418,130700,29495375250,152900,153200,153200,152900,2334
20250418,130600,29138224750,153200,153200,153300,153200,56
20250418,130500,29129645250,153200,153200,153200,153200,0
20250418,130400,29129645250,153200,153300,153300,153200,477
20250418,130300,29056568550,153400,153400,153400,153200,185
20250418,130200,29028209950,153400,153200,153400,153200,233
20250418,130100,28992502150,153300,153400,153400,153300,190
20250418,130000,28963373050,153400,153400,153500,153300,265
20250418,125900,28922739650,153500,153400,153500,153300,113
20250418,125800,28905401550,153400,153400,153400,153300,213
20250418,125700,28872729450,153400,153500,153500,153400,157
20250418,125600,28848632950,153500,153400,153500,153400,200
20250418,125500,28817937450,153500,153500,153500,153400,161
20250418,125400,28793225850,153500,153700,153700,153500,2413
20250418,125300,28422572250,153700,153700,153700,153700,173
20250418,125200,28395982150,153700,153800,153800,153700,53
20250418,125100,28387832350,153800,153700,153800,153700,37
20250418,125000,28382144150,153700,153800,153900,153700,271
20250418,124900,28340483050,153800,153900,153900,153800,107
20250418,124800,28324026250,153900,153900,153900,153900,215
20250418,124700,28290937750,153900,153900,153900,153800,36
20250418,124600,28285398850,153800,153900,153900,153800,59
20250418,124500,28276318850,153700,153700,153900,153600,47
20250418,124400,28269093650,153800,153800,153900,153600,276
20250418,124300,28226656850,153800,153900,153900,153800,124
20250418,124200,28207581250,153900,153900,153900,153800,173
20250418,124100,28180965950,153800,153800,153900,153700,198
20250418,124000,28150506450,153800,153700,153800,153600,106
20250418,123900,28134212250,153700,153600,153700,153500,76
20250418,123800,28122537650,153700,153600,153700,153600,142
20250418,123700,28100725950,153600,153600,153600,153500,163
20250418,123600,28075690650,153600,153600,153600,153600,93
20250418,123500,28061405850,153700,153700,153700,153600,31
20250418,123400,28056643150,153600,153500,153600,153500,422
20250418,123300,27991834250,153500,153650,153650,153500,14
20250418,123200,27989684500,153600,153500,153800,153500,203
20250418,123100,27958503400,153500,153700,153700,153500,269
20250418,123000,27917191000,153600,153700,153800,153600,130
20250418,122900,27897209300,153700,153800,153900,153700,276
20250418,122800,27854760400,153800,153800,153800,153700,153
20250418,122700,27831231500,153800,153700,153800,153700,70
20250418,122600,27820469400,153600,153500,153600,153500,55
20250418,122500,27812021500,153500,153600,153700,153500,230
20250418,122400,27776704900,153700,153600,153700,153600,38
20250418,122300,27770868000,153600,153500,153600,153500,118
20250418,122200,27752749900,153500,153400,153500,153400,104
20250418,122100,27736786500,153400,153400,153500,153300,438
20250418,122000,27669580800,153400,153500,153500,153400,288
20250418,121900,27625383000,153500,153500,153600,153400,118
20250418,121800,27607270000,153600,153600,153600,153600,86
20250418,121700,27594060400,153600,153500,153600,153500,154
20250418,121600,27570411700,153600,153700,153700,153400,884
20250418,121500,27434706900,153700,153600,153700,153600,318
20250418,121400,27385860400,153600,153600,153700,153600,427
20250418,121300,27320272700,153700,153700,153700,153700,173
20250418,121200,27293682600,153800,153800,153800,153700,359
20250418,121100,27238494100,153900,153800,153900,153800,255
20250418,121000,27199273000,153900,154100,154300,153900,137
20250418,120900,27178167900,154100,153900,154100,153800,712
20250418,120800,27068582300,153900,153900,153900,153800,40
20250418,120700,27062428600,153900,153800,153900,153800,145
20250418,120600,27040125300,153800,153800,153800,153700,675
20250418,120500,26936324150,153700,153700,153800,153700,121
20250418,120400,26917724650,153700,153700,153700,153600,196
20250418,120300,26887611550,153700,153600,153700,153600,226
20250418,120200,26852887950,153700,154000,154000,153700,1050
20250418,120100,26691376850,154000,154100,154100,154000,346
20250418,120000,26638083050,154000,154000,154100,154000,134
20250418,115900,26617446850,154100,154100,154100,154000,276
20250418,115800,26574938450,154100,154200,154200,154000,503
20250418,115700,26497425250,154200,154300,154400,154200,167
20250418,115600,26471660250,154300,154400,154400,154300,92
20250418,115500,26457458850,154400,154500,154500,154400,57
20250418,115400,26448655550,154500,154500,154500,154400,205
20250418,115300,26416983150,154400,154300,154400,154300,47
20250418,115200,26409728750,154300,154300,154400,154300,81
20250418,115100,26397227550,154300,154400,154400,154200,268
20250418,115000,26355877050,154300,154400,154400,154300,50
20250418,114900,26348161650,154400,154500,154500,154400,221
20250418,114800,26314022550,154500,154500,154600,154500,34
20250418,114700,26308769450,154800,154500,154800,154300,435
20250418,114600,26241554450,154500,154000,154500,154000,497
20250418,114500,26164866250,154100,154100,154200,154100,403
20250418,114400,26102747850,154200,154200,154200,154100,35
20250418,114300,26097352350,154100,154100,154100,154000,312
20250418,114200,26049279650,154100,154200,154200,154000,664
20250418,114100,25946972550,154200,154200,154200,154100,184
20250418,114000,25918602050,154200,154200,154200,154100,364
20250418,113900,25862492000,154200,154200,154200,154100,151
20250418,113800,25839209800,154200,154400,154400,154100,516
20250418,113700,25759646400,154400,154400,154400,154300,757
20250418,113600,25642827900,154400,154500,154500,154300,619
20250418,113500,25547255950,154400,154500,154500,154400,135
20250418,113400,25526401550,154500,154550,154600,154400,44
20250418,113300,25519603550,154600,154600,154600,154500,122
20250418,113200,25500751800,154600,154500,154600,154500,63
20250418,113100,25491013700,154600,154500,154600,154500,97
20250418,113000,25476026200,154600,154600,154600,154500,115
20250418,112900,25458257600,154600,154500,154600,154500,325
20250418,112800,25408029700,154600,154500,154600,154500,260
20250418,112700,25367845900,154500,154600,154600,154400,683
20250418,112600,25262312200,154600,154800,154900,154600,388
20250418,112500,25202275600,154900,155000,155000,154800,65
20250418,112400,25192211100,154900,154900,154900,154900,113
20250418,112300,25174707400,154900,154900,155000,154900,408
20250418,112200,25111490100,154900,154900,155000,154800,208
20250418,112100,25079271100,154900,154900,155000,154900,125
20250418,112000,25059906100,155000,155100,155100,155000,209
20250418,111900,25027506000,155100,155100,155200,155000,205
20250418,111800,24995709300,155100,155200,155200,155100,54
20250418,111700,24987331400,155200,155400,155400,155200,485
20250418,111600,24912007700,155300,155300,155300,155200,237
20250418,111500,24875202600,155300,155200,155300,155200,154
20250418,111400,24851291100,155300,155300,155300,155200,74
20250418,111300,24839802100,155300,155400,155400,155300,169
20250418,111200,24813540800,155400,155000,155400,155000,607
20250418,111100,24719388000,155000,155200,155200,155000,377
20250418,111000,24660950300,155200,155200,155200,155000,349
20250418,110900,24606818200,155100,155300,155300,155000,455
20250418,110800,24536227900,155200,155400,155400,155200,384
20250418,110700,24476596600,155400,155500,155600,155400,277
20250418,110600,24433534800,155600,155700,155700,155500,478
20250418,110500,24359142400,155700,155600,155700,155600,231
20250418,110400,24323188800,155700,155600,155900,155600,296
20250418,110300,24277118500,155600,155600,155600,155500,210
20250418,110200,24244443000,155600,155800,155800,155500,335
20250418,110100,24192308400,155800,155800,155800,155700,284
20250418,110000,24148070900,155700,155700,155700,155700,156
20250418,105900,24123781700,155700,155800,155900,155700,107
20250418,105800,24107110700,155800,155900,156000,155800,55
20250418,105700,24098535200,156000,156200,156200,156000,535
20250418,105600,24015064000,156200,156300,156400,156200,602
20250418,105500,23920962300,156300,156100,156300,156100,386
20250418,105400,23860667100,156100,156100,156200,155900,186
20250418,105300,23831626500,156100,156100,156200,155800,564
20250418,105200,23743600000,156000,156000,156100,155900,980
20250418,105100,23590727050,156000,155800,156000,155600,851
20250418,105000,23458089750,155800,155500,155800,155500,382
20250418,104900,23398659150,155500,155500,155500,155400,37
20250418,104800,23392905750,155500,155400,155600,155400,288
20250418,104700,23348120350,155500,155400,155500,155300,314
20250418,104600,23299313550,155400,155200,155400,155200,495
20250418,104500,23222442350,155200,155300,155400,155200,68
20250418,104400,23211882850,155300,155300,155400,155300,295
20250418,104300,23166067850,155300,155500,155500,155300,503
20250418,104200,23087868750,155500,155500,155700,155500,431
20250418,104100,23020811550,155500,155500,155600,155400,19
20250418,104000,23017857250,155500,155400,155600,155300,104
20250418,103900,23001684150,155600,155500,155600,155200,211
20250418,103800,22968875950,155500,155000,155500,155000,325
20250418,103700,22918401850,155100,155000,155100,155000,71
20250418,103600,22907393150,155000,154900,155400,154800,736
20250418,103500,22793320150,155000,154800,155000,154800,77
20250418,103400,22781391950,154600,154400,154800,154300,752
20250418,103300,22665158550,154500,154600,154600,154400,131
20250418,103200,22644908250,154600,154600,154800,154400,1285
20250418,103100,22446231250,154600,154600,154700,154600,289
20250418,103000,22401549950,154700,154700,155000,154600,440
20250418,102900,22333484450,154700,154900,154900,154600,274
20250418,102800,22291092350,154900,155200,155200,154800,650
20250418,102700,22190354150,155200,155100,155400,155100,339
20250418,102600,22137736650,155200,155100,155200,155000,522
20250418,102500,22056775350,155200,155000,155200,155000,25
20250418,102400,22052900150,155200,155200,155200,154900,201
20250418,102300,22021744650,155200,155100,155200,155000,181
20250418,102200,21993671050,155100,155100,155400,155000,496
20250418,102100,21916720350,155300,155200,155300,155100,393
20250418,102000,21855746150,155100,155100,155200,155100,273
20250418,101900,21813399850,155100,155100,155100,154900,425
20250418,101800,21747498950,155100,155100,155200,155100,243
20250418,101700,21709809550,155200,155200,155500,155100,280
20250418,101600,21666333150,155200,155300,155300,155200,31
20250418,101500,21661521050,155200,155100,155300,155000,307
20250418,101400,21613897350,155100,154900,155100,154900,289
20250418,101300,21569090850,154700,154900,155000,154700,234
20250418,101200,21532860750,155000,155100,155100,154900,78
20250418,101100,21520771650,155100,155000,155100,154900,92
20250418,101000,21506508750,155000,154900,155000,154500,1715
20250418,100900,21241204550,155000,155200,155300,155000,277
20250418,100800,21198258550,155200,155500,155500,155200,554
20250418,100700,21112201450,155400,155600,155700,155400,298
20250418,100600,21065830150,155700,155300,155700,155300,157
20250418,100500,21041406650,155300,155300,155600,155200,524
20250418,100400,20959996650,155400,155400,155500,155400,79
20250418,100300,20947717950,155500,155400,155500,155200,356
20250418,100200,20892417050,155500,155600,155700,155500,246
20250418,100100,20854143450,155600,155900,155900,155400,836
20250418,100000,20724060850,155800,156200,156200,155600,924
20250418,095900,20580007550,156100,155600,156200,155400,1735
20250418,095800,20309569250,155200,155000,155600,154900,583
20250418,095700,20219037550,155000,154700,155000,154700,1038
20250418,095600,20058332350,154600,154600,154600,154500,145
20250418,095500,20035917650,154500,154600,154600,154300,290
20250418,095400,19991138450,154300,154300,154600,154200,800
20250418,095300,19867689500,154300,154700,154700,154200,569
20250418,095200,19779860600,154300,154300,154600,154000,2400
20250418,095100,19409933500,154300,154600,154700,154300,905
20250418,095000,19270136900,154700,154900,154900,154700,296
20250418,094900,19224306700,154800,155400,155400,154700,871
20250418,094800,19089356700,155400,155500,155500,155400,78
20250418,094700,19077232200,155500,156200,156200,155400,309
20250418,094600,19029062350,156000,155800,156100,155700,1047
20250418,094500,18865830650,155800,155200,155800,155200,270
20250418,094400,18823873150,155100,155200,155200,154800,791
20250418,094300,18701275050,155200,155100,155300,155100,535
20250418,094200,18618263350,155200,155200,155400,155100,370
20250418,094100,18560827650,155200,154900,155300,154900,622
20250418,094000,18464387850,155000,154400,155000,154400,599
20250418,093900,18371763650,154500,154200,154500,154100,1919
20250418,093800,18075649850,154300,154600,154600,154200,784
20250418,093700,17954662550,154600,154800,154800,154400,1197
20250418,093600,17769586550,154800,155000,155000,154600,485
20250418,093500,17694516250,155000,154600,155000,154500,1200
20250418,093400,17508861150,154600,154400,154700,154300,938
20250418,093300,17363972700,154400,154500,154600,154200,1927
20250418,093200,17066466700,154500,155100,155100,154500,975
20250418,093100,16915517000,155100,155200,155300,155000,675
20250418,093000,16810821600,155200,155000,155400,155000,1288
20250418,092900,16611049800,155000,155400,155700,155000,2187
20250418,092800,16271580800,155400,155600,155600,155400,788
20250418,092700,16149043800,155700,155700,155900,155500,568
20250418,092600,16060557550,155700,155300,155750,155300,1009
20250418,092500,15903614400,155400,155300,155600,155200,2250
20250418,092400,15553847100,155300,155300,155400,155000,1411
20250418,092300,15334894200,155500,155850,155900,155200,2036
20250418,092200,15018417950,155800,156200,156200,155600,1517
20250418,092100,14782006450,156200,156400,156500,155900,2397
20250418,092000,14407703750,156500,156500,157100,156300,1740
20250418,091900,14135238450,156300,156600,156700,156300,1214
20250418,091800,13945285050,156700,157000,157100,156500,956
20250418,091700,13795506350,157000,156700,157100,156600,857
20250418,091600,13661069450,156700,156800,157600,156400,1293
20250418,091500,13458337350,156800,156900,157700,156200,3258
20250418,091400,12947986350,156700,157000,157300,156600,1719
20250418,091300,12678397950,156900,157700,157700,156900,2364
20250418,091200,12306825050,157500,157600,158100,157200,1838
20250418,091100,12016925050,157600,157700,158500,157600,4151
20250418,091000,11360913250,157900,156700,157900,156600,3372
20250418,090900,10830385200,156700,156200,156800,156000,2879
20250418,090800,10380265200,156200,156300,156600,156000,3742
20250418,090700,9795338300,156300,157000,157100,156300,4965
20250418,090600,9017999200,157100,156600,157500,156600,4253
20250418,090500,8351137000,156700,157400,157700,156500,5229
20250418,090400,7529910200,157500,158700,158700,157200,5330
20250418,090300,6687910800,158600,159300,159500,158400,3401
20250418,090200,6146783600,159200,158300,159900,158200,6619
20250418,090100,5093155100,158300,158900,159300,158200,10726
20250418,090000,3390404900,158900,159700,160800,158500,21238
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 181500 38263320200 153600 153600 153600 153600 7928
3 20250418 181400 38263320200 153600 153600 153600 153600 0
4 20250418 181300 38263320200 153600 153600 153600 153600 0
5 20250418 181200 38263320200 153600 153600 153600 153600 0
6 20250418 181100 38263320200 153600 153600 153600 153600 0
7 20250418 181000 38263320200 153600 153600 153600 153600 0
8 20250418 180900 38263320200 153600 153600 153600 153600 0
9 20250418 180800 38263320200 153600 153600 153600 153600 0
10 20250418 180700 38263320200 153600 153600 153600 153600 0
11 20250418 180600 38263320200 153600 153600 153600 153600 0
12 20250418 180500 38263320200 153600 153600 153600 153600 0
13 20250418 180400 38263320200 153600 153600 153600 153600 0
14 20250418 180300 38263320200 153600 153600 153600 153600 0
15 20250418 180200 38263320200 153600 153600 153600 153600 0
16 20250418 180100 38263320200 153600 153600 153600 153600 0
17 20250418 180000 38263320200 153600 153600 153600 153600 0
18 20250418 175900 38263320200 153600 153600 153600 153600 0
19 20250418 175800 38263320200 153600 153600 153600 153600 0
20 20250418 175700 38263320200 153600 153600 153600 153600 0
21 20250418 175600 38263320200 153600 153600 153600 153600 0
22 20250418 175500 38263320200 153600 153600 153600 153600 0
23 20250418 175400 38263320200 153600 153600 153600 153600 0
24 20250418 175300 38263320200 153600 153600 153600 153600 0
25 20250418 175200 38263320200 153600 153600 153600 153600 0
26 20250418 175100 38263320200 153600 153600 153600 153600 0
27 20250418 175000 38263320200 153600 153600 153600 153600 0
28 20250418 174900 38263320200 153600 153600 153600 153600 0
29 20250418 174800 38263320200 153600 153600 153600 153600 0
30 20250418 174700 38263320200 153600 153600 153600 153600 0
31 20250418 174600 38263320200 153600 153600 153600 153600 0
32 20250418 174500 38263320200 153600 153600 153600 153600 7928
33 20250418 174400 38263320200 153600 153600 153600 153600 0
34 20250418 174300 38263320200 153600 153600 153600 153600 0
35 20250418 174200 38263320200 153600 153600 153600 153600 0
36 20250418 174100 38263320200 153600 153600 153600 153600 0
37 20250418 174000 38263320200 153600 153600 153600 153600 0
38 20250418 173900 38263320200 153600 153600 153600 153600 0
39 20250418 173800 38263320200 153600 153600 153600 153600 0
40 20250418 173700 38263320200 153600 153600 153600 153600 0
41 20250418 173600 38263320200 153600 153600 153600 153600 0
42 20250418 173500 38263320200 153600 153600 153600 153600 0
43 20250418 173400 38263320200 153600 153600 153600 153600 0
44 20250418 173300 38263320200 153600 153600 153600 153600 0
45 20250418 173200 38263320200 153600 153600 153600 153600 0
46 20250418 173100 38263320200 153600 153600 153600 153600 0
47 20250418 173000 38263320200 153600 153600 153600 153600 0
48 20250418 172900 38263320200 153600 153600 153600 153600 0
49 20250418 172800 38263320200 153600 153600 153600 153600 0
50 20250418 172700 38263320200 153600 153600 153600 153600 0
51 20250418 172600 38263320200 153600 153600 153600 153600 0
52 20250418 172500 38263320200 153600 153600 153600 153600 0
53 20250418 172400 38263320200 153600 153600 153600 153600 0
54 20250418 172300 38263320200 153600 153600 153600 153600 0
55 20250418 172200 38263320200 153600 153600 153600 153600 0
56 20250418 172100 38263320200 153600 153600 153600 153600 0
57 20250418 172000 38263320200 153600 153600 153600 153600 0
58 20250418 171900 38263320200 153600 153600 153600 153600 0
59 20250418 171800 38263320200 153600 153600 153600 153600 0
60 20250418 171700 38263320200 153600 153600 153600 153600 0
61 20250418 171600 38263320200 153600 153600 153600 153600 0
62 20250418 171500 38263320200 153600 153600 153600 153600 7928
63 20250418 171400 38263320200 153600 153600 153600 153600 0
64 20250418 171300 38263320200 153600 153600 153600 153600 0
65 20250418 171200 38263320200 153600 153600 153600 153600 0
66 20250418 171100 38263320200 153600 153600 153600 153600 0
67 20250418 171000 38263320200 153600 153600 153600 153600 0
68 20250418 170900 38263320200 153600 153600 153600 153600 0
69 20250418 170800 38263320200 153600 153600 153600 153600 0
70 20250418 170700 38263320200 153600 153600 153600 153600 0
71 20250418 170600 38263320200 153600 153600 153600 153600 0
72 20250418 170500 38263320200 153600 153600 153600 153600 0
73 20250418 170400 38263320200 153600 153600 153600 153600 0
74 20250418 170300 38263320200 153600 153600 153600 153600 0
75 20250418 170200 38263320200 153600 153600 153600 153600 0
76 20250418 170100 38263320200 153600 153600 153600 153600 0
77 20250418 170000 38263320200 153600 153600 153600 153600 0
78 20250418 165900 38263320200 153600 153600 153600 153600 0
79 20250418 165800 38263320200 153600 153600 153600 153600 0
80 20250418 165700 38263320200 153600 153600 153600 153600 0
81 20250418 165600 38263320200 153600 153600 153600 153600 0
82 20250418 165500 38263320200 153600 153600 153600 153600 0
83 20250418 165400 38263320200 153600 153600 153600 153600 0
84 20250418 165300 38263320200 153600 153600 153600 153600 0
85 20250418 165200 38263320200 153600 153600 153600 153600 0
86 20250418 165100 38263320200 153600 153600 153600 153600 0
87 20250418 165000 38263320200 153600 153600 153600 153600 0
88 20250418 164900 38263320200 153600 153600 153600 153600 0
89 20250418 164800 38263320200 153600 153600 153600 153600 0
90 20250418 164700 38263320200 153600 153600 153600 153600 0
91 20250418 164600 38263320200 153600 153600 153600 153600 0
92 20250418 164500 38263320200 153600 153600 153600 153600 7928
93 20250418 164400 38263320200 153600 153600 153600 153600 0
94 20250418 164300 38263320200 153600 153600 153600 153600 0
95 20250418 164200 38263320200 153600 153600 153600 153600 0
96 20250418 164100 38263320200 153600 153600 153600 153600 0
97 20250418 164000 38263320200 153600 153600 153600 153600 0
98 20250418 163900 38263320200 153600 153600 153600 153600 0
99 20250418 163800 38263320200 153600 153600 153600 153600 0
100 20250418 163700 38263320200 153600 153600 153600 153600 0
101 20250418 163600 38263320200 153600 153600 153600 153600 0
102 20250418 163500 38263320200 153600 153600 153600 153600 0
103 20250418 163400 38263320200 153600 153600 153600 153600 0
104 20250418 163300 38263320200 153600 153600 153600 153600 0
105 20250418 163200 38263320200 153600 153600 153600 153600 0
106 20250418 163100 38263320200 153600 153600 153600 153600 0
107 20250418 163000 38263320200 153600 153600 153600 153600 0
108 20250418 162900 38263320200 153600 153600 153600 153600 0
109 20250418 162800 38263320200 153600 153600 153600 153600 0
110 20250418 162700 38263320200 153600 153600 153600 153600 0
111 20250418 162600 38263320200 153600 153600 153600 153600 0
112 20250418 162500 38263320200 153600 153600 153600 153600 0
113 20250418 162400 38263320200 153600 153600 153600 153600 0
114 20250418 162300 38263320200 153600 153600 153600 153600 0
115 20250418 162200 38263320200 153600 153600 153600 153600 0
116 20250418 162100 38263320200 153600 153600 153600 153600 0
117 20250418 162000 38263320200 153600 153600 153600 153600 0
118 20250418 161900 38263320200 153600 153600 153600 153600 0
119 20250418 161800 38263320200 153600 153600 153600 153600 0
120 20250418 161700 38263320200 153600 153600 153600 153600 0
121 20250418 161600 38263320200 153600 153600 153600 153600 0
122 20250418 161500 38263320200 153600 153600 153600 153600 7928
123 20250418 161400 38263320200 153600 153600 153600 153600 0
124 20250418 161300 38263320200 153600 153600 153600 153600 0
125 20250418 161200 38263320200 153600 153600 153600 153600 0
126 20250418 161100 38263320200 153600 153600 153600 153600 0
127 20250418 161000 38263320200 153600 153600 153600 153600 0
128 20250418 160900 38263320200 153600 153600 153600 153600 0
129 20250418 160800 38263320200 153600 153600 153600 153600 0
130 20250418 160700 38263320200 153600 153600 153600 153600 0
131 20250418 160600 38263320200 153600 153600 153600 153600 0
132 20250418 160500 38263320200 153600 153600 153600 153600 0
133 20250418 160400 38263320200 153600 153600 153600 153600 0
134 20250418 160300 38263320200 153600 153600 153600 153600 0
135 20250418 160200 38263320200 153600 153600 153600 153600 0
136 20250418 160100 38263320200 153600 153600 153600 153600 0
137 20250418 160000 38263320200 153600 153600 153600 153600 0
138 20250418 155900 38263320200 153600 153600 153600 153600 0
139 20250418 155800 38263320200 153600 153600 153600 153600 0
140 20250418 155700 38263320200 153600 153600 153600 153600 0
141 20250418 155600 38263320200 153600 153600 153600 153600 0
142 20250418 155500 38263320200 153600 153600 153600 153600 0
143 20250418 155400 38263320200 153600 153600 153600 153600 0
144 20250418 155300 38263320200 153600 153600 153600 153600 0
145 20250418 155200 38263320200 153600 153600 153600 153600 0
146 20250418 155100 38263320200 153600 153600 153600 153600 0
147 20250418 155000 38263320200 153600 153600 153600 153600 0
148 20250418 154900 38263320200 153600 153600 153600 153600 0
149 20250418 154800 38263320200 153600 153600 153600 153600 0
150 20250418 154700 38263320200 153600 153600 153600 153600 0
151 20250418 154600 38263320200 153600 153600 153600 153600 0
152 20250418 154500 38263320200 153600 153600 153600 153600 7928
153 20250418 154400 38263320200 153600 153600 153600 153600 0
154 20250418 154300 38263320200 153600 153600 153600 153600 0
155 20250418 154200 38263320200 153600 153600 153600 153600 0
156 20250418 154100 38263320200 153600 153600 153600 153600 0
157 20250418 154000 38263320200 153600 153600 153600 153600 0
158 20250418 153900 38263320200 153600 153600 153600 153600 0
159 20250418 153800 38263320200 153600 153600 153600 153600 0
160 20250418 153700 38263320200 153600 153600 153600 153600 0
161 20250418 153600 38263320200 153600 153600 153600 153600 0
162 20250418 153500 38263320200 153600 153600 153600 153600 0
163 20250418 153400 38263320200 153600 153600 153600 153600 0
164 20250418 153300 38263320200 153600 153600 153600 153600 0
165 20250418 153200 38263320200 153600 153600 153600 153600 0
166 20250418 153100 38263320200 153600 153600 153600 153600 0
167 20250418 153000 38263320200 153600 153600 153600 153600 7928
168 20250418 152900 37045579400 153600 153600 153600 153600 0
169 20250418 152800 37045579400 153600 153600 153600 153600 0
170 20250418 152700 37045579400 153600 153600 153600 153600 0
171 20250418 152600 37045579400 153600 153600 153600 153600 0
172 20250418 152500 37045579400 153600 153600 153600 153600 0
173 20250418 152400 37045579400 153600 153600 153600 153600 0
174 20250418 152300 37045579400 153600 153600 153600 153600 0
175 20250418 152200 37045579400 153600 153600 153600 153600 0
176 20250418 152100 37045579400 153600 153600 153600 153600 0
177 20250418 152000 37045579400 153600 153600 153600 153600 0
178 20250418 151900 37045579400 153600 153800 153900 153600 294
179 20250418 151800 37000369750 153900 154000 154000 153900 530
180 20250418 151700 36918786650 154000 153900 154000 153900 518
181 20250418 151600 36839045800 153900 153800 154200 153700 938
182 20250418 151500 36694622550 153900 153600 153900 153600 1262
183 20250418 151400 36500659850 153500 153200 153600 153200 1379
184 20250418 151300 36289106650 153300 153300 153300 153200 487
185 20250418 151200 36214470350 153300 153300 153300 153200 80
186 20250418 151100 36202212050 153300 153100 153300 153100 258
187 20250418 151000 36162688750 153100 153100 153200 153100 307
188 20250418 150900 36115660350 153200 153300 153300 153200 305
189 20250418 150800 36068918550 153300 153300 153300 153100 410
190 20250418 150700 36006118650 153300 153400 153400 153100 572
191 20250418 150600 35918457650 153300 153500 153500 153300 716
192 20250418 150500 35808612750 153400 153400 153500 153300 463
193 20250418 150400 35737561750 153300 153000 153500 153000 1395
194 20250418 150300 35523840950 153000 152800 153000 152700 465
195 20250418 150200 35452770950 152700 152700 152800 152600 226
196 20250418 150100 35418261150 152700 152700 152800 152600 250
197 20250418 150000 35380088250 152700 152700 152800 152700 297
198 20250418 145900 35334714050 152800 152600 153100 152600 1343
199 20250418 145800 35129325350 152600 152400 152600 152400 598
200 20250418 145700 35038106050 152500 152200 152500 152200 853
201 20250418 145600 34908165000 152200 152200 152200 152000 133
202 20250418 145500 34887930100 152200 152050 152200 152050 151
203 20250418 145400 34864958250 152100 152000 152100 151900 168
204 20250418 145300 34839420900 152000 151900 152000 151800 219
205 20250418 145200 34806155500 151900 151900 151900 151900 50
206 20250418 145100 34798560500 151900 151800 152000 151800 258
207 20250418 145000 34759377700 151800 151900 151900 151800 39
208 20250418 144900 34753455300 151800 151900 152000 151800 153
209 20250418 144800 34730216700 151900 151900 151900 151700 79
210 20250418 144700 34718224300 151900 151700 151900 151700 106
211 20250418 144600 34702135000 151700 151600 151800 151600 407
212 20250418 144500 34640399900 151600 151700 151700 151600 107
213 20250418 144400 34624177400 151700 151700 151700 151600 57
214 20250418 144300 34615532000 151600 151600 151700 151600 77
215 20250418 144200 34603857800 151600 151700 151700 151500 260
216 20250418 144100 34564448100 151700 151700 151700 151500 929
217 20250418 144000 34423638500 151700 151800 151800 151600 101
218 20250418 143900 34408319100 151800 151800 151800 151700 310
219 20250418 143800 34361286700 151800 151800 151800 151800 362
220 20250418 143700 34306335100 151800 151800 151900 151800 54
221 20250418 143600 34298136900 151800 151900 151900 151800 31
222 20250418 143500 34293429900 151900 151900 151900 151900 33
223 20250418 143400 34288417200 151900 152000 152000 151800 66
224 20250418 143300 34278392500 152000 152000 152000 151900 53
225 20250418 143200 34270341600 151900 152000 152000 151900 123
226 20250418 143100 34251655700 152000 151900 152000 151800 140
227 20250418 143000 34230383900 151900 151900 151900 151800 183
228 20250418 142900 34202591700 152000 152000 152000 151900 114
229 20250418 142800 34185274500 152000 152000 152100 151900 73
230 20250418 142700 34174178700 152000 152000 152100 151900 188
231 20250418 142600 34145600000 151900 151700 152000 151600 744
232 20250418 142500 34032671000 151700 151800 152000 151700 332
233 20250418 142400 33982250800 151700 151700 151800 151700 72
234 20250418 142300 33971327200 151800 151900 151900 151700 182
235 20250418 142200 33943704300 151900 151800 152000 151800 505
236 20250418 142100 33867011000 151800 151700 151800 151700 39
237 20250418 142000 33861093000 151700 151700 151800 151700 93
238 20250418 141900 33846982700 151800 151700 151800 151600 718
239 20250418 141800 33738112500 151700 151900 151900 151600 355
240 20250418 141700 33684218100 151900 151800 151900 151700 163
241 20250418 141600 33659470400 151800 151700 151800 151700 219
242 20250418 141500 33626234600 151800 151900 151900 151700 65
243 20250418 141400 33616369800 151800 151800 151900 151700 108
244 20250418 141300 33599976800 151800 151700 151900 151600 295
245 20250418 141200 33555236100 151700 151800 151900 151500 403
246 20250418 141100 33494153100 151800 151700 151900 151500 780
247 20250418 141000 33375923300 151700 151600 151700 151600 74
248 20250418 140900 33364703400 151600 152000 152000 151600 423
249 20250418 140800 33300530100 152000 151900 152100 151800 500
250 20250418 140700 33224554900 151900 151800 151900 151800 503
251 20250418 140600 33148169400 151800 151800 151900 151800 55
252 20250418 140500 33139817800 151900 151700 151900 151700 97
253 20250418 140400 33125092100 151600 151900 152000 151600 148
254 20250418 140300 33102622900 152000 152100 152100 151900 177
255 20250418 140200 33075710050 152000 151900 152000 151850 336
256 20250418 140100 33024658750 151850 151400 151900 151300 396
257 20250418 140000 32964663800 151400 151400 151400 151000 1053
258 20250418 135900 32805561900 151100 151500 151600 151100 1574
259 20250418 135800 32567378200 151600 151700 151800 151500 498
260 20250418 135700 32491861800 151800 151700 151800 151600 498
261 20250418 135600 32416316600 151600 151700 151700 151400 651
262 20250418 135500 32317681700 151500 151900 151900 151500 875
263 20250418 135400 32184943700 151800 151900 151900 151800 222
264 20250418 135300 32151231300 151900 151900 152000 151800 502
265 20250418 135200 32074987500 151900 152200 152200 151900 1956
266 20250418 135100 31777494900 152200 152100 152200 152000 569
267 20250418 135000 31690941400 152100 152200 152200 152100 219
268 20250418 134900 31657631000 152100 152500 152500 152100 1299
269 20250418 134800 31459827400 152500 152500 152600 152500 480
270 20250418 134700 31386626600 152500 152600 152600 152500 722
271 20250418 134600 31276486600 152600 152600 152700 152600 192
272 20250418 134500 31247185900 152700 152800 152900 152700 507
273 20250418 134400 31169752100 152900 153000 153000 152800 134
274 20250418 134300 31149269200 152900 152800 153000 152800 218
275 20250418 134200 31115942700 152700 152700 152800 152700 72
276 20250418 134100 31104948200 152600 152700 152800 152600 275
277 20250418 134000 31062962500 152800 152700 152800 152600 352
278 20250418 133900 31009211300 152800 152900 153100 152600 1675
279 20250418 133800 30753308000 153000 153000 153000 152900 70
280 20250418 133700 30742602600 153000 153000 153000 153000 107
281 20250418 133600 30726231600 153000 153100 153100 153000 56
282 20250418 133500 30717662500 153100 153200 153200 153100 159
283 20250418 133400 30693319100 153200 153100 153200 153100 201
284 20250418 133300 30662541300 153100 153100 153200 153100 350
285 20250418 133200 30608948300 153100 153200 153200 153100 74
286 20250418 133100 30597616300 153200 153200 153200 153100 201
287 20250418 133000 30566832800 153200 153200 153300 153200 231
288 20250418 132900 30531433600 153200 153200 153300 153200 210
289 20250418 132800 30499261250 153200 153200 153200 153100 95
290 20250418 132700 30484709750 153400 153200 153400 153100 88
291 20250418 132600 30471227850 153200 153300 153400 153200 186
292 20250418 132500 30442727750 153300 153200 153300 153100 128
293 20250418 132400 30423116550 153100 153300 153300 153100 173
294 20250418 132300 30396613150 153200 153500 153500 153100 555
295 20250418 132200 30311465450 153400 153200 153600 153200 707
296 20250418 132100 30203033250 153100 152900 153100 152900 331
297 20250418 132000 30152378950 153000 153200 153200 152900 760
298 20250418 131900 30036083350 153100 153200 153200 153100 174
299 20250418 131800 30009437850 153100 153100 153200 153100 199
300 20250418 131700 29978955050 153100 153000 153200 153000 259
301 20250418 131600 29939303950 153000 153000 153100 152900 628
302 20250418 131500 29843219650 153000 153100 153100 153000 64
303 20250418 131400 29833424850 153100 153000 153100 152900 348
304 20250418 131300 29780164250 152900 152900 153000 152900 67
305 20250418 131200 29769916150 153000 153000 153000 152900 117
306 20250418 131100 29752019750 153000 152800 153000 152700 274
307 20250418 131000 29710130850 152900 152800 152900 152700 443
308 20250418 130900 29642437550 152800 152900 152900 152800 376
309 20250418 130800 29584971650 152900 152900 153000 152800 586
310 20250418 130700 29495375250 152900 153200 153200 152900 2334
311 20250418 130600 29138224750 153200 153200 153300 153200 56
312 20250418 130500 29129645250 153200 153200 153200 153200 0
313 20250418 130400 29129645250 153200 153300 153300 153200 477
314 20250418 130300 29056568550 153400 153400 153400 153200 185
315 20250418 130200 29028209950 153400 153200 153400 153200 233
316 20250418 130100 28992502150 153300 153400 153400 153300 190
317 20250418 130000 28963373050 153400 153400 153500 153300 265
318 20250418 125900 28922739650 153500 153400 153500 153300 113
319 20250418 125800 28905401550 153400 153400 153400 153300 213
320 20250418 125700 28872729450 153400 153500 153500 153400 157
321 20250418 125600 28848632950 153500 153400 153500 153400 200
322 20250418 125500 28817937450 153500 153500 153500 153400 161
323 20250418 125400 28793225850 153500 153700 153700 153500 2413
324 20250418 125300 28422572250 153700 153700 153700 153700 173
325 20250418 125200 28395982150 153700 153800 153800 153700 53
326 20250418 125100 28387832350 153800 153700 153800 153700 37
327 20250418 125000 28382144150 153700 153800 153900 153700 271
328 20250418 124900 28340483050 153800 153900 153900 153800 107
329 20250418 124800 28324026250 153900 153900 153900 153900 215
330 20250418 124700 28290937750 153900 153900 153900 153800 36
331 20250418 124600 28285398850 153800 153900 153900 153800 59
332 20250418 124500 28276318850 153700 153700 153900 153600 47
333 20250418 124400 28269093650 153800 153800 153900 153600 276
334 20250418 124300 28226656850 153800 153900 153900 153800 124
335 20250418 124200 28207581250 153900 153900 153900 153800 173
336 20250418 124100 28180965950 153800 153800 153900 153700 198
337 20250418 124000 28150506450 153800 153700 153800 153600 106
338 20250418 123900 28134212250 153700 153600 153700 153500 76
339 20250418 123800 28122537650 153700 153600 153700 153600 142
340 20250418 123700 28100725950 153600 153600 153600 153500 163
341 20250418 123600 28075690650 153600 153600 153600 153600 93
342 20250418 123500 28061405850 153700 153700 153700 153600 31
343 20250418 123400 28056643150 153600 153500 153600 153500 422
344 20250418 123300 27991834250 153500 153650 153650 153500 14
345 20250418 123200 27989684500 153600 153500 153800 153500 203
346 20250418 123100 27958503400 153500 153700 153700 153500 269
347 20250418 123000 27917191000 153600 153700 153800 153600 130
348 20250418 122900 27897209300 153700 153800 153900 153700 276
349 20250418 122800 27854760400 153800 153800 153800 153700 153
350 20250418 122700 27831231500 153800 153700 153800 153700 70
351 20250418 122600 27820469400 153600 153500 153600 153500 55
352 20250418 122500 27812021500 153500 153600 153700 153500 230
353 20250418 122400 27776704900 153700 153600 153700 153600 38
354 20250418 122300 27770868000 153600 153500 153600 153500 118
355 20250418 122200 27752749900 153500 153400 153500 153400 104
356 20250418 122100 27736786500 153400 153400 153500 153300 438
357 20250418 122000 27669580800 153400 153500 153500 153400 288
358 20250418 121900 27625383000 153500 153500 153600 153400 118
359 20250418 121800 27607270000 153600 153600 153600 153600 86
360 20250418 121700 27594060400 153600 153500 153600 153500 154
361 20250418 121600 27570411700 153600 153700 153700 153400 884
362 20250418 121500 27434706900 153700 153600 153700 153600 318
363 20250418 121400 27385860400 153600 153600 153700 153600 427
364 20250418 121300 27320272700 153700 153700 153700 153700 173
365 20250418 121200 27293682600 153800 153800 153800 153700 359
366 20250418 121100 27238494100 153900 153800 153900 153800 255
367 20250418 121000 27199273000 153900 154100 154300 153900 137
368 20250418 120900 27178167900 154100 153900 154100 153800 712
369 20250418 120800 27068582300 153900 153900 153900 153800 40
370 20250418 120700 27062428600 153900 153800 153900 153800 145
371 20250418 120600 27040125300 153800 153800 153800 153700 675
372 20250418 120500 26936324150 153700 153700 153800 153700 121
373 20250418 120400 26917724650 153700 153700 153700 153600 196
374 20250418 120300 26887611550 153700 153600 153700 153600 226
375 20250418 120200 26852887950 153700 154000 154000 153700 1050
376 20250418 120100 26691376850 154000 154100 154100 154000 346
377 20250418 120000 26638083050 154000 154000 154100 154000 134
378 20250418 115900 26617446850 154100 154100 154100 154000 276
379 20250418 115800 26574938450 154100 154200 154200 154000 503
380 20250418 115700 26497425250 154200 154300 154400 154200 167
381 20250418 115600 26471660250 154300 154400 154400 154300 92
382 20250418 115500 26457458850 154400 154500 154500 154400 57
383 20250418 115400 26448655550 154500 154500 154500 154400 205
384 20250418 115300 26416983150 154400 154300 154400 154300 47
385 20250418 115200 26409728750 154300 154300 154400 154300 81
386 20250418 115100 26397227550 154300 154400 154400 154200 268
387 20250418 115000 26355877050 154300 154400 154400 154300 50
388 20250418 114900 26348161650 154400 154500 154500 154400 221
389 20250418 114800 26314022550 154500 154500 154600 154500 34
390 20250418 114700 26308769450 154800 154500 154800 154300 435
391 20250418 114600 26241554450 154500 154000 154500 154000 497
392 20250418 114500 26164866250 154100 154100 154200 154100 403
393 20250418 114400 26102747850 154200 154200 154200 154100 35
394 20250418 114300 26097352350 154100 154100 154100 154000 312
395 20250418 114200 26049279650 154100 154200 154200 154000 664
396 20250418 114100 25946972550 154200 154200 154200 154100 184
397 20250418 114000 25918602050 154200 154200 154200 154100 364
398 20250418 113900 25862492000 154200 154200 154200 154100 151
399 20250418 113800 25839209800 154200 154400 154400 154100 516
400 20250418 113700 25759646400 154400 154400 154400 154300 757
401 20250418 113600 25642827900 154400 154500 154500 154300 619
402 20250418 113500 25547255950 154400 154500 154500 154400 135
403 20250418 113400 25526401550 154500 154550 154600 154400 44
404 20250418 113300 25519603550 154600 154600 154600 154500 122
405 20250418 113200 25500751800 154600 154500 154600 154500 63
406 20250418 113100 25491013700 154600 154500 154600 154500 97
407 20250418 113000 25476026200 154600 154600 154600 154500 115
408 20250418 112900 25458257600 154600 154500 154600 154500 325
409 20250418 112800 25408029700 154600 154500 154600 154500 260
410 20250418 112700 25367845900 154500 154600 154600 154400 683
411 20250418 112600 25262312200 154600 154800 154900 154600 388
412 20250418 112500 25202275600 154900 155000 155000 154800 65
413 20250418 112400 25192211100 154900 154900 154900 154900 113
414 20250418 112300 25174707400 154900 154900 155000 154900 408
415 20250418 112200 25111490100 154900 154900 155000 154800 208
416 20250418 112100 25079271100 154900 154900 155000 154900 125
417 20250418 112000 25059906100 155000 155100 155100 155000 209
418 20250418 111900 25027506000 155100 155100 155200 155000 205
419 20250418 111800 24995709300 155100 155200 155200 155100 54
420 20250418 111700 24987331400 155200 155400 155400 155200 485
421 20250418 111600 24912007700 155300 155300 155300 155200 237
422 20250418 111500 24875202600 155300 155200 155300 155200 154
423 20250418 111400 24851291100 155300 155300 155300 155200 74
424 20250418 111300 24839802100 155300 155400 155400 155300 169
425 20250418 111200 24813540800 155400 155000 155400 155000 607
426 20250418 111100 24719388000 155000 155200 155200 155000 377
427 20250418 111000 24660950300 155200 155200 155200 155000 349
428 20250418 110900 24606818200 155100 155300 155300 155000 455
429 20250418 110800 24536227900 155200 155400 155400 155200 384
430 20250418 110700 24476596600 155400 155500 155600 155400 277
431 20250418 110600 24433534800 155600 155700 155700 155500 478
432 20250418 110500 24359142400 155700 155600 155700 155600 231
433 20250418 110400 24323188800 155700 155600 155900 155600 296
434 20250418 110300 24277118500 155600 155600 155600 155500 210
435 20250418 110200 24244443000 155600 155800 155800 155500 335
436 20250418 110100 24192308400 155800 155800 155800 155700 284
437 20250418 110000 24148070900 155700 155700 155700 155700 156
438 20250418 105900 24123781700 155700 155800 155900 155700 107
439 20250418 105800 24107110700 155800 155900 156000 155800 55
440 20250418 105700 24098535200 156000 156200 156200 156000 535
441 20250418 105600 24015064000 156200 156300 156400 156200 602
442 20250418 105500 23920962300 156300 156100 156300 156100 386
443 20250418 105400 23860667100 156100 156100 156200 155900 186
444 20250418 105300 23831626500 156100 156100 156200 155800 564
445 20250418 105200 23743600000 156000 156000 156100 155900 980
446 20250418 105100 23590727050 156000 155800 156000 155600 851
447 20250418 105000 23458089750 155800 155500 155800 155500 382
448 20250418 104900 23398659150 155500 155500 155500 155400 37
449 20250418 104800 23392905750 155500 155400 155600 155400 288
450 20250418 104700 23348120350 155500 155400 155500 155300 314
451 20250418 104600 23299313550 155400 155200 155400 155200 495
452 20250418 104500 23222442350 155200 155300 155400 155200 68
453 20250418 104400 23211882850 155300 155300 155400 155300 295
454 20250418 104300 23166067850 155300 155500 155500 155300 503
455 20250418 104200 23087868750 155500 155500 155700 155500 431
456 20250418 104100 23020811550 155500 155500 155600 155400 19
457 20250418 104000 23017857250 155500 155400 155600 155300 104
458 20250418 103900 23001684150 155600 155500 155600 155200 211
459 20250418 103800 22968875950 155500 155000 155500 155000 325
460 20250418 103700 22918401850 155100 155000 155100 155000 71
461 20250418 103600 22907393150 155000 154900 155400 154800 736
462 20250418 103500 22793320150 155000 154800 155000 154800 77
463 20250418 103400 22781391950 154600 154400 154800 154300 752
464 20250418 103300 22665158550 154500 154600 154600 154400 131
465 20250418 103200 22644908250 154600 154600 154800 154400 1285
466 20250418 103100 22446231250 154600 154600 154700 154600 289
467 20250418 103000 22401549950 154700 154700 155000 154600 440
468 20250418 102900 22333484450 154700 154900 154900 154600 274
469 20250418 102800 22291092350 154900 155200 155200 154800 650
470 20250418 102700 22190354150 155200 155100 155400 155100 339
471 20250418 102600 22137736650 155200 155100 155200 155000 522
472 20250418 102500 22056775350 155200 155000 155200 155000 25
473 20250418 102400 22052900150 155200 155200 155200 154900 201
474 20250418 102300 22021744650 155200 155100 155200 155000 181
475 20250418 102200 21993671050 155100 155100 155400 155000 496
476 20250418 102100 21916720350 155300 155200 155300 155100 393
477 20250418 102000 21855746150 155100 155100 155200 155100 273
478 20250418 101900 21813399850 155100 155100 155100 154900 425
479 20250418 101800 21747498950 155100 155100 155200 155100 243
480 20250418 101700 21709809550 155200 155200 155500 155100 280
481 20250418 101600 21666333150 155200 155300 155300 155200 31
482 20250418 101500 21661521050 155200 155100 155300 155000 307
483 20250418 101400 21613897350 155100 154900 155100 154900 289
484 20250418 101300 21569090850 154700 154900 155000 154700 234
485 20250418 101200 21532860750 155000 155100 155100 154900 78
486 20250418 101100 21520771650 155100 155000 155100 154900 92
487 20250418 101000 21506508750 155000 154900 155000 154500 1715
488 20250418 100900 21241204550 155000 155200 155300 155000 277
489 20250418 100800 21198258550 155200 155500 155500 155200 554
490 20250418 100700 21112201450 155400 155600 155700 155400 298
491 20250418 100600 21065830150 155700 155300 155700 155300 157
492 20250418 100500 21041406650 155300 155300 155600 155200 524
493 20250418 100400 20959996650 155400 155400 155500 155400 79
494 20250418 100300 20947717950 155500 155400 155500 155200 356
495 20250418 100200 20892417050 155500 155600 155700 155500 246
496 20250418 100100 20854143450 155600 155900 155900 155400 836
497 20250418 100000 20724060850 155800 156200 156200 155600 924
498 20250418 095900 20580007550 156100 155600 156200 155400 1735
499 20250418 095800 20309569250 155200 155000 155600 154900 583
500 20250418 095700 20219037550 155000 154700 155000 154700 1038
501 20250418 095600 20058332350 154600 154600 154600 154500 145
502 20250418 095500 20035917650 154500 154600 154600 154300 290
503 20250418 095400 19991138450 154300 154300 154600 154200 800
504 20250418 095300 19867689500 154300 154700 154700 154200 569
505 20250418 095200 19779860600 154300 154300 154600 154000 2400
506 20250418 095100 19409933500 154300 154600 154700 154300 905
507 20250418 095000 19270136900 154700 154900 154900 154700 296
508 20250418 094900 19224306700 154800 155400 155400 154700 871
509 20250418 094800 19089356700 155400 155500 155500 155400 78
510 20250418 094700 19077232200 155500 156200 156200 155400 309
511 20250418 094600 19029062350 156000 155800 156100 155700 1047
512 20250418 094500 18865830650 155800 155200 155800 155200 270
513 20250418 094400 18823873150 155100 155200 155200 154800 791
514 20250418 094300 18701275050 155200 155100 155300 155100 535
515 20250418 094200 18618263350 155200 155200 155400 155100 370
516 20250418 094100 18560827650 155200 154900 155300 154900 622
517 20250418 094000 18464387850 155000 154400 155000 154400 599
518 20250418 093900 18371763650 154500 154200 154500 154100 1919
519 20250418 093800 18075649850 154300 154600 154600 154200 784
520 20250418 093700 17954662550 154600 154800 154800 154400 1197
521 20250418 093600 17769586550 154800 155000 155000 154600 485
522 20250418 093500 17694516250 155000 154600 155000 154500 1200
523 20250418 093400 17508861150 154600 154400 154700 154300 938
524 20250418 093300 17363972700 154400 154500 154600 154200 1927
525 20250418 093200 17066466700 154500 155100 155100 154500 975
526 20250418 093100 16915517000 155100 155200 155300 155000 675
527 20250418 093000 16810821600 155200 155000 155400 155000 1288
528 20250418 092900 16611049800 155000 155400 155700 155000 2187
529 20250418 092800 16271580800 155400 155600 155600 155400 788
530 20250418 092700 16149043800 155700 155700 155900 155500 568
531 20250418 092600 16060557550 155700 155300 155750 155300 1009
532 20250418 092500 15903614400 155400 155300 155600 155200 2250
533 20250418 092400 15553847100 155300 155300 155400 155000 1411
534 20250418 092300 15334894200 155500 155850 155900 155200 2036
535 20250418 092200 15018417950 155800 156200 156200 155600 1517
536 20250418 092100 14782006450 156200 156400 156500 155900 2397
537 20250418 092000 14407703750 156500 156500 157100 156300 1740
538 20250418 091900 14135238450 156300 156600 156700 156300 1214
539 20250418 091800 13945285050 156700 157000 157100 156500 956
540 20250418 091700 13795506350 157000 156700 157100 156600 857
541 20250418 091600 13661069450 156700 156800 157600 156400 1293
542 20250418 091500 13458337350 156800 156900 157700 156200 3258
543 20250418 091400 12947986350 156700 157000 157300 156600 1719
544 20250418 091300 12678397950 156900 157700 157700 156900 2364
545 20250418 091200 12306825050 157500 157600 158100 157200 1838
546 20250418 091100 12016925050 157600 157700 158500 157600 4151
547 20250418 091000 11360913250 157900 156700 157900 156600 3372
548 20250418 090900 10830385200 156700 156200 156800 156000 2879
549 20250418 090800 10380265200 156200 156300 156600 156000 3742
550 20250418 090700 9795338300 156300 157000 157100 156300 4965
551 20250418 090600 9017999200 157100 156600 157500 156600 4253
552 20250418 090500 8351137000 156700 157400 157700 156500 5229
553 20250418 090400 7529910200 157500 158700 158700 157200 5330
554 20250418 090300 6687910800 158600 159300 159500 158400 3401
555 20250418 090200 6146783600 159200 158300 159900 158200 6619
556 20250418 090100 5093155100 158300 158900 159300 158200 10726
557 20250418 090000 3390404900 158900 159700 160800 158500 21238

8
000250/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250418,160104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,153600,3800,2,2.54,38267160200,246088,219.33,159700,160800,151000,194700,104900,149800,155502.15,2.95,0,-31908,154600,152200,150600,148200,146600,153400,149400,117,44900,500,104860,100,1,23457472,36031,-330.32,13.51,12,1.05,-465.00,11368.00,230000,20240710,-33.22,88200,20241209,74.15,212500,-27.72,20250206,145100,5.86,20250409,230000,-33.22,20240710,88200,74.15,20241209,4.46,Y,000250,500,117 억,,692209,N,N,30307,N,00,N
20250418,150104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,152700,2900,2,1.94,35383142250,227300,202.59,159700,160800,151000,194700,104900,149800,155667.17,2.95,0,-38059,154600,152200,150600,148200,146600,153400,149400,117,44900,500,104860,100,1,23457472,35820,-328.39,13.43,12,0.97,-465.00,11368.00,230000,20240710,-33.61,88200,20241209,73.13,212500,-28.14,20250206,145100,5.24,20250409,230000,-33.61,20240710,88200,73.13,20241209,4.46,Y,000250,500,117 억,,692209,N,N,11168,N,00,N
20250418,140105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,151500,1700,2,1.13,32975864100,211457,188.47,159700,160800,151000,194700,104900,149800,155945.99,2.95,0,-37646,154600,152200,150600,148200,146600,153400,149400,117,44900,500,104860,100,1,23457472,35538,-325.81,13.33,12,0.90,-465.00,11368.00,230000,20240710,-34.13,88200,20241209,71.77,212500,-28.71,20250206,145100,4.41,20250409,230000,-34.13,20240710,88200,71.77,20241209,4.46,Y,000250,500,117 억,,692209,N,N,11168,N,00,N
20250418,130104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,153400,3600,2,2.40,28965673850,185163,165.03,159700,160800,153300,194700,104900,149800,156433.42,2.95,0,-35811,154600,152200,150600,148200,146600,153400,149400,117,44900,500,104860,100,1,23457472,35984,-329.89,13.49,12,0.79,-465.00,11368.00,230000,20240710,-33.30,88200,20241209,73.92,212500,-27.81,20250206,145100,5.72,20250409,230000,-33.30,20240710,88200,73.92,20241209,4.46,Y,000250,500,117 억,,692209,N,N,11168,N,00,N
20250418,120104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,154000,4200,2,2.80,26638083050,170016,151.53,159700,160800,154000,194700,104900,149800,156679.90,2.95,0,-32278,154600,152200,150600,148200,146600,153400,149400,117,44900,500,104860,100,1,23457472,36125,-331.18,13.55,12,0.72,-465.00,11368.00,230000,20240710,-33.04,88200,20241209,74.60,212500,-27.53,20250206,145100,6.13,20250409,230000,-33.04,20240710,88200,74.60,20241209,4.46,Y,000250,500,117 억,,692209,N,N,11168,N,00,N
20250418,110104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,155800,6000,2,4.01,24148849900,153928,137.19,159700,160800,154000,194700,104900,149800,156884.11,2.95,0,-25847,154600,152200,150600,148200,146600,153400,149400,117,44900,500,104860,100,1,23457472,36547,-335.05,13.71,12,0.66,-465.00,11368.00,230000,20240710,-32.26,88200,20241209,76.64,212500,-26.68,20250206,145100,7.37,20250409,230000,-32.26,20240710,88200,76.64,20241209,4.46,Y,000250,500,117 억,,692209,N,N,11168,N,00,N
20250418,100104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,155900,6100,2,4.07,20729361450,131907,117.57,159700,160800,154000,194700,104900,149800,157151.39,2.95,0,-21588,154600,152200,150600,148200,146600,153400,149400,117,44900,500,104860,100,1,23457472,36570,-335.27,13.71,12,0.56,-465.00,11368.00,230000,20240710,-32.22,88200,20241209,76.76,212500,-26.64,20250206,145100,7.44,20250409,230000,-32.22,20240710,88200,76.76,20241209,4.46,Y,000250,500,117 억,,692209,N,N,11168,N,00,N
20250418,090105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,159100,9300,2,6.21,3705693700,23224,20.70,159700,160800,158500,194700,104900,149800,159563.53,2.95,0,-5756,154600,152200,150600,148200,146600,153400,149400,117,44900,500,104860,100,1,23457472,37321,-342.15,14.00,12,0.10,-465.00,11368.00,230000,20240710,-30.83,88200,20241209,80.39,212500,-25.13,20250206,145100,9.65,20250409,230000,-30.83,20240710,88200,80.39,20241209,4.46,Y,000250,500,117 억,,692209,N,N,11168,N,00,N
20250417,160104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,149800,-200,5,-0.13,16946285150,112198,64.98,149300,153000,149000,195000,105000,150000,151039.20,2.85,0,14960,158933,154466,152033,147566,145133,153250,146350,117,45000,500,105000,100,1,23457472,35139,-322.15,13.18,12,0.48,-465.00,11368.00,230000,20240710,-34.87,88200,20241209,69.84,212500,-29.51,20250206,145100,3.24,20250409,230000,-34.87,20240710,88200,69.84,20241209,4.39,Y,000250,500,117 억,,669184,N,N,11168,N,00,N
20250417,150104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,150600,600,2,0.40,14343209550,94839,54.93,149300,153000,149000,195000,105000,150000,151237.46,2.85,0,14526,158933,154466,152033,147566,145133,153250,146350,117,45000,500,105000,100,1,23457472,35327,-323.87,13.25,12,0.40,-465.00,11368.00,230000,20240710,-34.52,88200,20241209,70.75,212500,-29.13,20250206,145100,3.79,20250409,230000,-34.52,20240710,88200,70.75,20241209,4.39,Y,000250,500,117 억,,669184,N,N,33192,N,00,N
20250417,140105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,151400,1400,2,0.93,12294186750,81284,47.08,149300,153000,149000,195000,105000,150000,151249.78,2.85,0,12104,158933,154466,152033,147566,145133,153250,146350,117,45000,500,105000,100,1,23457472,35515,-325.59,13.32,12,0.35,-465.00,11368.00,230000,20240710,-34.17,88200,20241209,71.66,212500,-28.75,20250206,145100,4.34,20250409,230000,-34.17,20240710,88200,71.66,20241209,4.39,Y,000250,500,117 억,,669184,N,N,33192,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250418 160104 57 100.00 KSQ150 제약 N N N N Y 153600 3800 2 2.54 38267160200 246088 219.33 159700 160800 151000 194700 104900 149800 155502.15 2.95 0 -31908 154600 152200 150600 148200 146600 153400 149400 117 44900 500 104860 100 1 23457472 36031 -330.32 13.51 12 1.05 -465.00 11368.00 230000 20240710 -33.22 88200 20241209 74.15 212500 -27.72 20250206 145100 5.86 20250409 230000 -33.22 20240710 88200 74.15 20241209 4.46 Y 000250 500 117 억 692209 N N 30307 N 00 N
3 20250418 150104 57 100.00 KSQ150 제약 N N N N Y 152700 2900 2 1.94 35383142250 227300 202.59 159700 160800 151000 194700 104900 149800 155667.17 2.95 0 -38059 154600 152200 150600 148200 146600 153400 149400 117 44900 500 104860 100 1 23457472 35820 -328.39 13.43 12 0.97 -465.00 11368.00 230000 20240710 -33.61 88200 20241209 73.13 212500 -28.14 20250206 145100 5.24 20250409 230000 -33.61 20240710 88200 73.13 20241209 4.46 Y 000250 500 117 억 692209 N N 11168 N 00 N
4 20250418 140105 57 100.00 KSQ150 제약 N N N N Y 151500 1700 2 1.13 32975864100 211457 188.47 159700 160800 151000 194700 104900 149800 155945.99 2.95 0 -37646 154600 152200 150600 148200 146600 153400 149400 117 44900 500 104860 100 1 23457472 35538 -325.81 13.33 12 0.90 -465.00 11368.00 230000 20240710 -34.13 88200 20241209 71.77 212500 -28.71 20250206 145100 4.41 20250409 230000 -34.13 20240710 88200 71.77 20241209 4.46 Y 000250 500 117 억 692209 N N 11168 N 00 N
5 20250418 130104 57 100.00 KSQ150 제약 N N N N Y 153400 3600 2 2.40 28965673850 185163 165.03 159700 160800 153300 194700 104900 149800 156433.42 2.95 0 -35811 154600 152200 150600 148200 146600 153400 149400 117 44900 500 104860 100 1 23457472 35984 -329.89 13.49 12 0.79 -465.00 11368.00 230000 20240710 -33.30 88200 20241209 73.92 212500 -27.81 20250206 145100 5.72 20250409 230000 -33.30 20240710 88200 73.92 20241209 4.46 Y 000250 500 117 억 692209 N N 11168 N 00 N
6 20250418 120104 57 100.00 KSQ150 제약 N N N N Y 154000 4200 2 2.80 26638083050 170016 151.53 159700 160800 154000 194700 104900 149800 156679.90 2.95 0 -32278 154600 152200 150600 148200 146600 153400 149400 117 44900 500 104860 100 1 23457472 36125 -331.18 13.55 12 0.72 -465.00 11368.00 230000 20240710 -33.04 88200 20241209 74.60 212500 -27.53 20250206 145100 6.13 20250409 230000 -33.04 20240710 88200 74.60 20241209 4.46 Y 000250 500 117 억 692209 N N 11168 N 00 N
7 20250418 110104 57 100.00 KSQ150 제약 N N N N Y 155800 6000 2 4.01 24148849900 153928 137.19 159700 160800 154000 194700 104900 149800 156884.11 2.95 0 -25847 154600 152200 150600 148200 146600 153400 149400 117 44900 500 104860 100 1 23457472 36547 -335.05 13.71 12 0.66 -465.00 11368.00 230000 20240710 -32.26 88200 20241209 76.64 212500 -26.68 20250206 145100 7.37 20250409 230000 -32.26 20240710 88200 76.64 20241209 4.46 Y 000250 500 117 억 692209 N N 11168 N 00 N
8 20250418 100104 57 100.00 KSQ150 제약 N N N N Y 155900 6100 2 4.07 20729361450 131907 117.57 159700 160800 154000 194700 104900 149800 157151.39 2.95 0 -21588 154600 152200 150600 148200 146600 153400 149400 117 44900 500 104860 100 1 23457472 36570 -335.27 13.71 12 0.56 -465.00 11368.00 230000 20240710 -32.22 88200 20241209 76.76 212500 -26.64 20250206 145100 7.44 20250409 230000 -32.22 20240710 88200 76.76 20241209 4.46 Y 000250 500 117 억 692209 N N 11168 N 00 N
9 20250418 090105 57 100.00 KSQ150 제약 N N N N Y 159100 9300 2 6.21 3705693700 23224 20.70 159700 160800 158500 194700 104900 149800 159563.53 2.95 0 -5756 154600 152200 150600 148200 146600 153400 149400 117 44900 500 104860 100 1 23457472 37321 -342.15 14.00 12 0.10 -465.00 11368.00 230000 20240710 -30.83 88200 20241209 80.39 212500 -25.13 20250206 145100 9.65 20250409 230000 -30.83 20240710 88200 80.39 20241209 4.46 Y 000250 500 117 억 692209 N N 11168 N 00 N
10 20250417 160104 57 100.00 KSQ150 제약 N N N N Y 149800 -200 5 -0.13 16946285150 112198 64.98 149300 153000 149000 195000 105000 150000 151039.20 2.85 0 14960 158933 154466 152033 147566 145133 153250 146350 117 45000 500 105000 100 1 23457472 35139 -322.15 13.18 12 0.48 -465.00 11368.00 230000 20240710 -34.87 88200 20241209 69.84 212500 -29.51 20250206 145100 3.24 20250409 230000 -34.87 20240710 88200 69.84 20241209 4.39 Y 000250 500 117 억 669184 N N 11168 N 00 N
11 20250417 150104 57 100.00 KSQ150 제약 N N N N Y 150600 600 2 0.40 14343209550 94839 54.93 149300 153000 149000 195000 105000 150000 151237.46 2.85 0 14526 158933 154466 152033 147566 145133 153250 146350 117 45000 500 105000 100 1 23457472 35327 -323.87 13.25 12 0.40 -465.00 11368.00 230000 20240710 -34.52 88200 20241209 70.75 212500 -29.13 20250206 145100 3.79 20250409 230000 -34.52 20240710 88200 70.75 20241209 4.39 Y 000250 500 117 억 669184 N N 33192 N 00 N
12 20250417 140105 57 100.00 KSQ150 제약 N N N N Y 151400 1400 2 0.93 12294186750 81284 47.08 149300 153000 149000 195000 105000 150000 151249.78 2.85 0 12104 158933 154466 152033 147566 145133 153250 146350 117 45000 500 105000 100 1 23457472 35515 -325.59 13.32 12 0.35 -465.00 11368.00 230000 20240710 -34.17 88200 20241209 71.66 212500 -28.75 20250206 145100 4.34 20250409 230000 -34.17 20240710 88200 71.66 20241209 4.39 Y 000250 500 117 억 669184 N N 33192 N 00 N

1
000250/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,501842,23457472,75276300000,3518620800000,2.14
20250415,478062,23457472,74721090600,3666402873600,2.04
20250414,486070,23457472,74854780000,3612450688000,2.07
20250411,488112,23457472,76731206400,3687514598400,2.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 501842 23457472 75276300000 3518620800000 2.14
3 20250415 478062 23457472 74721090600 3666402873600 2.04
4 20250414 486070 23457472 74854780000 3612450688000 2.07
5 20250411 488112 23457472 76731206400 3687514598400 2.08